Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 83.02 83.85 81.15 82.26 939,359 +0.72(+0.88%)
Sep 26, 2022 81.82 83.72 81.03 81.54 1,358,063 -0.78(-0.95%)
Sep 23, 2022 81.37 82.37 80.47 82.32 1,906,375 +0.35(+0.43%)
Sep 22, 2022 84.12 84.24 81.15 81.97 1,413,722 -2.50(-2.96%)
Sep 21, 2022 86.12 88.42 84.43 84.47 1,055,957 -1.35(-1.57%)
Sep 20, 2022 86.29 86.83 84.61 85.82 1,132,062 -1.37(-1.57%)
Sep 19, 2022 85.01 87.73 84.84 87.19 1,147,125 +1.26(+1.47%)
Sep 16, 2022 84.90 86.80 83.90 85.93 2,982,172 +0.50(+0.59%)
Sep 15, 2022 85.42 87.20 84.17 85.43 1,671,684 -0.51(-0.59%)
Sep 14, 2022 86.51 87.05 84.88 85.94 1,641,810 -0.28(-0.32%)
Sep 13, 2022 90.14 90.40 85.91 86.22 2,243,352 -7.19(-7.70%)
Sep 12, 2022 94.10 94.98 92.61 93.41 911,238 -0.12(-0.13%)
Sep 09, 2022 92.25 93.94 92.13 93.53 882,785 +2.41(+2.64%)
Sep 08, 2022 90.18 91.54 88.68 91.12 1,008,036 +1.06(+1.18%)
Sep 07, 2022 89.16 90.69 88.46 90.06 987,921 +1.26(+1.42%)
Sep 06, 2022 89.91 90.44 87.88 88.80 1,003,673 -1.34(-1.49%)
Sep 02, 2022 92.00 92.56 89.53 90.14 1,227,440 +0.06(+0.07%)
Sep 01, 2022 88.09 90.20 87.05 90.08 1,554,173 +0.30(+0.33%)
Aug 31, 2022 92.03 92.14 89.07 89.78 1,533,009 -1.97(-2.15%)
Aug 30, 2022 95.00 95.08 91.19 91.75 1,236,315 -2.05(-2.19%)
Aug 29, 2022 95.00 96.20 93.60 93.80 816,150 -1.90(-1.99%)
Aug 26, 2022 102.38 102.80 95.67 95.70 1,187,912 -6.26(-6.14%)
Aug 25, 2022 98.08 102.02 98.08 101.96 857,302 +3.90(+3.98%)
Aug 24, 2022 98.54 98.80 97.39 98.06 679,415 -0.66(-0.67%)
Aug 23, 2022 99.61 101.37 98.55 98.72 770,660 -0.79(-0.79%)
Aug 22, 2022 101.70 101.98 98.98 99.51 972,508 -4.19(-4.04%)
Aug 19, 2022 106.00 106.86 103.35 103.70 967,409 -3.35(-3.13%)
Aug 18, 2022 105.21 108.16 104.55 107.05 872,297 +1.63(+1.55%)
Aug 17, 2022 106.09 106.86 103.83 105.42 1,005,969 -2.49(-2.31%)
Aug 16, 2022 108.61 109.06 107.05 107.91 738,541 -1.01(-0.93%)
Aug 15, 2022 110.18 111.44 108.17 108.92 673,815 -2.15(-1.94%)
Aug 12, 2022 109.80 111.57 109.31 111.07 866,932 +2.35(+2.16%)
Aug 11, 2022 110.00 112.33 108.16 108.72 1,379,571 -0.29(-0.27%)
Aug 10, 2022 105.39 109.25 104.45 109.01 1,734,241 +6.78(+6.63%)
Aug 09, 2022 104.32 105.23 100.03 102.23 2,112,779 -4.20(-3.95%)
Aug 08, 2022 105.65 107.36 104.59 106.43 1,290,744 +0.34(+0.32%)
Aug 05, 2022 106.82 110.54 105.01 106.09 1,848,389 -2.52(-2.32%)
Aug 04, 2022 99.60 109.00 96.80 108.61 3,391,586 +1.74(+1.63%)
Aug 03, 2022 103.69 107.34 103.26 106.87 1,835,402 +3.90(+3.79%)
Aug 02, 2022 102.32 104.07 101.55 102.97 927,848 +0.13(+0.13%)
Aug 01, 2022 102.84 104.94 101.58 102.84 1,516,160 -1.23(-1.18%)
Jul 29, 2022 104.27 104.47 102.50 104.07 1,357,598 +0.23(+0.22%)
Jul 28, 2022 104.17 104.30 100.80 103.84 1,436,080 -0.26(-0.25%)
Jul 27, 2022 101.87 104.70 101.34 104.10 1,430,889 +4.31(+4.32%)
Jul 26, 2022 101.51 102.54 99.70 99.79 1,269,821 -4.04(-3.89%)
Jul 25, 2022 103.94 104.15 102.30 103.83 648,031 -0.51(-0.49%)
Jul 22, 2022 106.41 106.55 102.84 104.34 955,483 -2.67(-2.50%)
Jul 21, 2022 105.89 107.21 104.83 107.01 1,002,816 +1.44(+1.36%)
Jul 20, 2022 102.18 105.76 101.44 105.57 1,539,236 +3.15(+3.08%)
Jul 19, 2022 99.51 102.66 98.90 102.42 1,200,172 +4.52(+4.62%)
Jul 18, 2022 101.37 101.49 97.47 97.90 1,192,693 -2.28(-2.28%)
Jul 15, 2022 99.28 100.22 97.71 100.18 1,301,472 +1.79(+1.82%)
Jul 14, 2022 97.39 98.64 94.92 98.39 1,515,176 +0.93(+0.95%)
Jul 13, 2022 95.61 98.41 95.49 97.46 1,242,433 -0.49(-0.50%)
Jul 12, 2022 97.49 99.65 97.16 97.95 868,327 +1.20(+1.24%)
Jul 11, 2022 96.25 98.86 95.35 96.75 1,401,133 -2.66(-2.68%)
Jul 08, 2022 99.69 100.84 98.38 99.41 842,163 -1.08(-1.07%)
Jul 07, 2022 99.85 101.39 99.72 100.49 1,297,640 +2.55(+2.60%)
Jul 06, 2022 96.93 99.15 96.23 97.94 1,170,194 +1.70(+1.77%)
Jul 05, 2022 91.09 96.31 90.16 96.24 1,676,428 +3.77(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.